National Rural Utilities Cooperative Finance Corporation (NRUC)
NYSE: NRUC · Real-Time Price · USD · Preferred Stock
22.25
-0.04 (-0.16%)
At close: Jul 31, 2026, 4:00 PM EDT
22.23
-0.02 (-0.08%)
After-hours: Jul 31, 2026, 7:44 PM EDT
NRUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 22.35 | 22.38 | 22.25 | 22.25 | 22.25 | -0.16% | 41,769 |
| Jul 30, 2026 | 22.52 | 22.66 | 22.51 | 22.63 | 22.29 | -0.13% | 19,458 |
| Jul 29, 2026 | 22.49 | 22.68 | 22.45 | 22.66 | 22.32 | 0.27% | 16,664 |
| Jul 28, 2026 | 22.53 | 22.67 | 22.53 | 22.60 | 22.26 | 0.31% | 7,579 |
| Jul 27, 2026 | 22.56 | 22.62 | 22.49 | 22.53 | 22.19 | 0.13% | 17,960 |
| Jul 24, 2026 | 22.43 | 22.55 | 22.43 | 22.50 | 22.16 | - | 13,086 |
| Jul 23, 2026 | 22.53 | 22.60 | 22.50 | 22.50 | 22.16 | -0.49% | 15,864 |
| Jul 22, 2026 | 22.60 | 22.65 | 22.59 | 22.61 | 22.27 | -0.13% | 7,875 |
| Jul 21, 2026 | 22.65 | 22.74 | 22.60 | 22.64 | 22.30 | -0.22% | 13,686 |
| Jul 20, 2026 | 22.61 | 22.74 | 22.58 | 22.69 | 22.35 | 0.22% | 15,186 |
| Jul 17, 2026 | 22.62 | 22.69 | 22.53 | 22.64 | 22.30 | 0.04% | 11,331 |
| Jul 16, 2026 | 22.70 | 22.70 | 22.56 | 22.63 | 22.29 | -0.04% | 12,096 |
| Jul 15, 2026 | 22.58 | 22.70 | 22.58 | 22.64 | 22.30 | 0.09% | 7,726 |
| Jul 14, 2026 | 22.61 | 22.75 | 22.56 | 22.62 | 22.28 | 0.22% | 14,470 |
| Jul 13, 2026 | 22.69 | 22.69 | 22.50 | 22.57 | 22.23 | -0.75% | 12,851 |
| Jul 10, 2026 | 22.67 | 22.75 | 22.58 | 22.74 | 22.39 | 0.04% | 21,591 |
| Jul 9, 2026 | 22.80 | 22.81 | 22.73 | 22.73 | 22.38 | -0.13% | 19,314 |
| Jul 8, 2026 | 22.83 | 22.85 | 22.65 | 22.76 | 22.41 | -0.61% | 30,478 |
| Jul 7, 2026 | 22.93 | 23.00 | 22.83 | 22.90 | 22.55 | -0.26% | 32,429 |
| Jul 6, 2026 | 22.91 | 23.04 | 22.90 | 22.96 | 22.61 | 0.17% | 9,132 |
| Jul 2, 2026 | 22.82 | 22.99 | 22.75 | 22.92 | 22.57 | 0.44% | 28,949 |
| Jul 1, 2026 | 22.69 | 22.86 | 22.69 | 22.82 | 22.47 | 0.57% | 38,259 |
| Jun 30, 2026 | 22.40 | 22.69 | 22.40 | 22.69 | 22.35 | 0.98% | 275,345 |
| Jun 29, 2026 | 22.70 | 22.78 | 22.41 | 22.47 | 22.13 | -0.71% | 84,529 |
| Jun 26, 2026 | 22.80 | 22.80 | 22.63 | 22.63 | 22.29 | -0.96% | 26,932 |
| Jun 25, 2026 | 23.10 | 23.23 | 22.84 | 22.85 | 22.50 | -1.21% | 25,724 |
| Jun 24, 2026 | 23.33 | 23.43 | 23.10 | 23.13 | 22.78 | -0.81% | 33,909 |
| Jun 23, 2026 | 23.41 | 23.55 | 23.32 | 23.32 | 22.97 | -0.72% | 15,742 |
| Jun 22, 2026 | 23.55 | 23.65 | 23.40 | 23.49 | 23.13 | -0.89% | 17,748 |
| Jun 18, 2026 | 23.62 | 23.73 | 23.51 | 23.70 | 23.34 | 0.85% | 22,355 |
| Jun 17, 2026 | 23.50 | 23.64 | 23.48 | 23.50 | 23.14 | -0.30% | 13,279 |
| Jun 16, 2026 | 23.60 | 23.64 | 23.33 | 23.57 | 23.21 | 0.34% | 27,894 |
| Jun 15, 2026 | 23.39 | 23.55 | 23.39 | 23.49 | 23.13 | 0.30% | 11,144 |
| Jun 12, 2026 | 23.49 | 23.49 | 23.37 | 23.42 | 23.06 | -0.34% | 7,982 |
| Jun 11, 2026 | 23.19 | 23.63 | 23.19 | 23.50 | 23.14 | 0.86% | 23,537 |
| Jun 10, 2026 | 23.25 | 23.43 | 23.25 | 23.30 | 22.95 | -0.17% | 17,115 |
| Jun 9, 2026 | 23.26 | 23.34 | 23.18 | 23.34 | 22.99 | -0.04% | 9,817 |
| Jun 8, 2026 | 23.38 | 23.39 | 23.21 | 23.35 | 23.00 | 0.17% | 10,571 |
| Jun 5, 2026 | 23.40 | 23.42 | 23.22 | 23.31 | 22.96 | -0.56% | 20,090 |
| Jun 4, 2026 | 23.53 | 23.71 | 23.38 | 23.44 | 23.09 | -0.37% | 5,282 |
| Jun 3, 2026 | 23.64 | 23.64 | 23.34 | 23.53 | 23.17 | -0.51% | 9,678 |
| Jun 2, 2026 | 23.73 | 23.73 | 23.48 | 23.65 | 23.29 | -0.34% | 32,528 |
| Jun 1, 2026 | 23.78 | 23.78 | 23.65 | 23.73 | 23.37 | - | 9,157 |
| May 29, 2026 | 23.96 | 23.97 | 23.73 | 23.73 | 23.37 | -1.21% | 19,550 |
| May 28, 2026 | 23.90 | 24.08 | 23.88 | 24.02 | 23.66 | 0.29% | 13,016 |
| May 27, 2026 | 23.95 | 24.04 | 23.94 | 23.95 | 23.59 | -0.25% | 5,552 |
| May 26, 2026 | 24.03 | 24.11 | 23.90 | 24.01 | 23.65 | 0.17% | 9,000 |
| May 22, 2026 | 23.82 | 24.02 | 23.82 | 23.97 | 23.61 | 0.88% | 9,945 |
| May 21, 2026 | 23.98 | 23.98 | 23.74 | 23.76 | 23.40 | -0.94% | 10,735 |
| May 20, 2026 | 23.90 | 24.00 | 23.67 | 23.99 | 23.62 | 0.69% | 10,170 |